8002東証P貸借
業種 卸売業
丸紅 株価時系列データ
PTS
2,251.1
円
(22:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,158.0 (24/07/05) | 1,911.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,158.0 (24/07/05) | 1,911.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,256.0 | 2,279.5 | 2,245.5 | 2,254.0 | -22.0 | -1.0 | 3,243,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,643.0 | 2,643.0 | 2,563.5 | 2,597.5 | -49.5 | -1.9 | 7,502,400 |
| 4/18 | 2,580.0 | 2,654.0 | 2,571.5 | 2,647.0 | +45.0 | +1.7 | 4,331,600 |
| 4/17 | 2,673.0 | 2,675.0 | 2,594.5 | 2,602.0 | -67.5 | -2.5 | 6,221,300 |
| 4/16 | 2,745.0 | 2,767.5 | 2,650.5 | 2,669.5 | -83.5 | -3.0 | 6,527,700 |
| 4/15 | 2,695.0 | 2,785.5 | 2,667.0 | 2,753.0 | +76.0 | +2.8 | 9,382,700 |
| 4/12 | 2,692.5 | 2,695.0 | 2,655.0 | 2,677.0 | -9.5 | -0.4 | 4,925,600 |
| 4/11 | 2,646.5 | 2,703.0 | 2,643.5 | 2,686.5 | +24.0 | +0.9 | 4,921,700 |
| 4/10 | 2,660.5 | 2,674.5 | 2,638.5 | 2,662.5 | -24.5 | -0.9 | 4,200,500 |
| 4/9 | 2,640.0 | 2,687.0 | 2,633.0 | 2,687.0 | +56.5 | +2.2 | 5,743,900 |
| 4/8 | 2,633.5 | 2,642.0 | 2,608.5 | 2,630.5 | +22.5 | +0.9 | 4,200,000 |
| 4/5 | 2,572.0 | 2,619.0 | 2,564.5 | 2,608.0 | +7.0 | +0.3 | 4,796,000 |
| 4/4 | 2,610.0 | 2,632.0 | 2,597.0 | 2,601.0 | +35.5 | +1.4 | 6,066,700 |
| 4/3 | 2,536.0 | 2,590.0 | 2,495.5 | 2,565.5 | +2.5 | +0.1 | 6,304,400 |
| 4/2 | 2,572.0 | 2,583.0 | 2,543.5 | 2,563.0 | +9.5 | +0.4 | 4,401,900 |
| 4/1 | 2,632.0 | 2,643.0 | 2,525.0 | 2,553.5 | -75.5 | -2.9 | 5,378,900 |
| 3/29 | 2,615.0 | 2,639.5 | 2,604.0 | 2,629.0 | +18.5 | +0.7 | 3,883,000 |
| 3/28 | 2,591.0 | 2,632.0 | 2,582.0 | 2,610.5 | -33.0 | -1.3 | 5,712,600 |
| 3/27 | 2,660.0 | 2,707.5 | 2,643.5 | 2,643.5 | +4.0 | +0.2 | 7,867,200 |
| 3/26 | 2,668.0 | 2,668.5 | 2,637.0 | 2,639.5 | -25.5 | -1.0 | 4,432,800 |
| 3/25 | 2,685.5 | 2,686.0 | 2,657.0 | 2,665.0 | -12.5 | -0.5 | 4,898,300 |
| 3/22 | 2,675.5 | 2,695.5 | 2,652.5 | 2,677.5 | +25.0 | +0.9 | 7,754,100 |
| 3/21 | 2,600.0 | 2,655.0 | 2,592.5 | 2,652.5 | +101.5 | +4.0 | 11,014,100 |
| 3/19 | 2,507.0 | 2,552.5 | 2,492.0 | 2,551.0 | +43.5 | +1.7 | 6,092,200 |
| 3/18 | 2,488.0 | 2,511.0 | 2,471.0 | 2,507.5 | +52.0 | +2.1 | 5,306,000 |
| 3/15 | 2,418.0 | 2,475.5 | 2,412.0 | 2,455.5 | +33.0 | +1.4 | 12,367,900 |
| 3/14 | 2,390.0 | 2,428.0 | 2,372.0 | 2,422.5 | +53.5 | +2.3 | 5,927,200 |
| 3/13 | 2,425.0 | 2,434.0 | 2,348.5 | 2,369.0 | -19.5 | -0.8 | 5,737,200 |
| 3/12 | 2,392.0 | 2,394.5 | 2,326.5 | 2,388.5 | -45.5 | -1.9 | 8,035,900 |
| 3/11 | 2,502.5 | 2,505.5 | 2,401.5 | 2,434.0 | -97.5 | -3.9 | 7,446,500 |
| 3/8 | 2,538.0 | 2,558.5 | 2,513.5 | 2,531.5 | -5.5 | -0.2 | 5,441,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
